Dark

MSFT20271217P530
MSFT Dec 17 2027 530.00 Put (MSFT271217P00530000)
option OPRA

EOD

Sep 25, 2026

67.00-9.825%(-7.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	67.0100	67.1000	67.0000	67.0000	-9.825%	18	873	0.000%
2026-09-15	74.3000	74.3000	74.3000	74.3000	-2.685%	1	873	-9.825%
2026-09-11	76.6500	76.6500	76.3500	76.3500	+9.149%	2	874	-12.246%
2026-09-03	69.9500	69.9500	69.9500	69.9500	-0.780%	10	873	-4.217%
2026-08-28	70.5000	70.5000	70.5000	70.5000	-7.359%	1	868	-4.965%
2026-08-27	76.4200	76.4200	76.1000	76.1000	-3.914%	4	868	-11.958%
2026-08-26	79.2000	79.2500	79.1500	79.2000	-5.081%	31	872	-15.404%
2026-08-13	83.4400	83.4400	83.4400	83.4400	+1.201%	1	869	-19.703%
2026-08-07	81.0500	82.4500	80.9500	82.4500	-6.572%	58	869	-18.739%
2026-08-05	88.2500	88.2500	88.2500	88.2500	-15.396%	20	858	-24.079%
2026-07-30	104.3100	104.3100	104.3100	104.3100	-42.712%	5	878	-35.768%
2026-06-25	182.0800	182.0800	182.0800	182.0800	+57.305%	5	878	-63.203%
2026-06-02	115.7500	115.7500	115.7500	115.7500	+3.579%	20	878	-42.117%
2026-05-29	116.9700	116.9700	111.7500	111.7500	-7.903%	3	898	-40.045%
2026-05-28	121.8900	122.8100	120.4500	121.3400	-1.653%	18	901	-44.783%
2026-04-21	124.2700	124.2700	122.6900	123.3800	-1.406%	37	918	-45.696%
2026-04-17	125.0200	125.2500	122.5700	125.1400	-2.872%	110	918	-46.460%
2026-04-16	127.8200	129.3800	127.3400	128.8400	-13.087%	158	948	-47.998%
2026-04-14	148.2400	148.2400	148.2400	148.2400	-16.672%	10	958	-54.803%
2026-03-30	168.6200	177.9000	168.6200	177.9000	+0.056%	70	958	-62.338%
2026-03-27	173.3200	177.8000	173.0000	177.8000	+6.691%	9	898	-62.317%
2026-03-26	164.0000	169.5500	161.9200	166.6500	+20.499%	255	897	-59.796%
2026-03-10	137.9200	138.3000	137.9200	138.3000	+1.185%	8	662	-51.555%
2026-03-06	136.6800	136.6800	136.6800	136.6800	+0.147%	2	662	-50.980%
2026-03-04	136.4800	136.4800	136.4800	136.4800	-4.586%	5	663	-50.909%
2026-03-02	145.3700	145.3700	143.0400	143.0400	-5.957%	6	663	-53.160%
2026-02-24	152.1000	152.1000	152.1000	152.1000	-0.497%	1	663	-55.950%
2026-02-23	152.2500	152.8900	152.2500	152.8600	+21.462%	3	663	-56.169%
2026-02-10	125.8500	125.8500	125.8500	125.8500	-10.688%	2	662	-46.762%
2026-02-06	140.9100	140.9100	140.9100	140.9100	-2.747%	1	663	-52.452%
2026-02-05	144.8900	144.8900	144.8900	144.8900	+12.414%	2	663	-53.758%
2026-02-03	128.8900	128.8900	128.8900	128.8900	+10.266%	11	663	-48.018%
2026-02-02	116.8900	116.8900	116.8900	116.8900	-3.453%	1	674	-42.681%
2026-01-30	117.6000	121.0700	117.6000	121.0700	-1.545%	15	675	-44.660%
2026-01-29	116.6500	122.9700	116.6500	122.9700	+40.553%	3	665	-45.515%
2026-01-28	87.4600	87.4900	87.4600	87.4900	-10.017%	2	667	-23.420%
2026-01-14	97.1000	97.2300	97.1000	97.2300	+10.351%	2	666	-31.091%
2026-01-06	88.0900	88.1100	88.0900	88.1100	-1.410%	2	666	-23.959%
2026-01-05	91.0500	91.2100	89.3700	89.3700	-3.363%	6	670	-25.031%
2025-12-16	92.4800	92.4800	92.4800	92.4800	+10.688%	3	670	-27.552%
2025-12-02	83.6500	83.6500	83.4500	83.5500	-13.465%	5	670	-19.808%
2025-11-21	94.2100	96.5500	94.2100	96.5500	+4.131%	21	669	-30.606%
2025-11-20	92.6600	92.7200	92.6600	92.7200	+9.082%	3	689	-27.739%
2025-11-18	86.7900	87.0300	85.0000	85.0000	+7.188%	25	689	-21.176%
2025-11-10	79.3000	79.3000	79.3000	79.3000	-1.674%	1	712	-15.511%
2025-11-06	80.6500	80.6500	80.6500	80.6500	+6.652%	1	712	-16.925%
2025-11-05	75.5500	75.8100	75.5500	75.6200	+16.231%	30	712	-11.399%
2025-10-30	65.0600	65.0600	65.0600	65.0600	+8.978%	1	705	+2.982%
2025-10-28	59.7000	59.7000	59.7000	59.7000	-5.388%	1	705	+12.228%
2025-10-27	62.7500	63.1000	62.7500	63.1000	-12.773%	17	703	+6.181%
2025-10-16	72.3400	72.3400	72.3400	72.3400	+0.236%	1	703	-7.382%
2025-10-14	72.1700	72.1700	72.1700	72.1700	+2.616%	1	704	-7.164%
2025-10-13	70.3900	70.5100	70.3300	70.3300	-1.236%	13	704	-4.735%
2025-10-10	71.2100	71.2100	71.2100	71.2100	+6.046%	14	704	-5.912%
2025-10-09	67.1200	67.2100	67.1200	67.1500	+3.627%	5	704	-0.223%
2025-10-08	64.3000	64.8000	64.3000	64.8000	-1.069%	3	703	+3.395%
2025-10-07	65.5000	65.5000	65.5000	65.5000	+5.103%	1	704	+2.290%
2025-10-06	64.5200	64.5300	62.3200	62.3200	-5.404%	25	704	+7.510%
2025-10-03	65.8800	65.8800	65.8800	65.8800	-3.501%	2	727	+1.700%
2025-09-26	68.4800	68.8200	68.2000	68.2700	+2.354%	6	729	-1.860%
2025-09-22	66.7000	66.7000	66.7000	66.7000	-4.809%	1	731	+0.450%
2025-09-18	70.0600	70.0700	70.0600	70.0700	-0.709%	2	731	-4.381%
2025-09-17	70.3600	70.6300	70.2600	70.5700	+3.627%	6	731	-5.059%
2025-09-16	67.8600	68.1000	67.8600	68.1000	+0.103%	2	730	-1.615%
2025-09-15	67.6000	68.0300	67.6000	68.0300	-4.986%	2	730	-1.514%
2025-09-11	71.7500	71.7500	71.6000	71.6000	-1.608%	16	730	-6.425%
2025-09-10	72.7700	72.7700	72.7700	72.7700	-0.710%	2	730	-7.929%
2025-09-08	73.3900	73.3900	73.2900	73.2900	-2.643%	2	730	-8.582%
2025-09-05	75.0300	75.5200	75.0300	75.2800	+8.473%	23	729	-10.999%
2025-09-04	69.5400	69.5400	69.4000	69.4000	+1.760%	2	706	-3.458%
2025-08-28	69.5000	69.5000	68.2000	68.2000	-4.575%	115	707	-1.760%
2025-08-26	71.4700	71.4700	71.4700	71.4700	+1.491%	14	637	-6.254%
2025-08-20	70.4200	70.4200	70.4200	70.4200	+1.455%	2	637	-4.857%
2025-08-19	67.7000	69.4100	67.7000	69.4100	+4.643%	11	637	-3.472%
2025-08-18	66.3300	66.3300	66.3300	66.3300	+4.457%	1	637	+1.010%
2025-08-15	64.6000	64.6000	63.2200	63.5000	+0.602%	57	636	+5.512%
2025-08-14	63.2300	63.2300	63.1200	63.1200	+0.159%	2	634	+6.147%
2025-08-13	60.9500	63.0200	60.9500	63.0200	+3.142%	2	633	+6.315%
2025-08-12	61.4000	61.4000	60.5000	61.1000	-4.606%	138	632	+9.656%
2025-08-11	63.0000	64.0500	62.6200	64.0500	-1.005%	15	562	+4.606%
2025-08-08	64.4300	64.7000	64.4300	64.7000	-0.216%	3	554	+3.555%
2025-08-07	63.9600	64.8400	63.9600	64.8400	+2.514%	15	551	+3.331%
2025-08-06	61.7300	63.7500	61.7300	63.2500	+1.038%	5	550	+5.929%
2025-08-05	61.1000	62.6500	61.1000	62.6000	+3.987%	27	550	+7.029%
2025-08-04	60.4000	60.4500	59.1000	60.2000	-6.565%	17	554	+11.296%
2025-08-01	60.6500	64.5300	60.6500	64.4300	+9.631%	33	560	+3.989%
2025-07-31	56.0000	58.7700	55.7000	58.7700	-13.953%	135	548	+14.004%
2025-07-30	67.3500	68.5000	67.2100	68.3000	+0.871%	37	565	-1.903%
2025-07-29	67.7100	67.7100	67.7100	67.7100	-0.646%	1	566	-1.049%
2025-07-28	66.6700	68.2500	66.6700	68.1500	+1.188%	6	565	-1.687%
2025-07-25	67.8500	67.8500	67.1000	67.3500	-1.246%	3	562	-0.520%
2025-07-24	69.4500	69.4500	67.8200	68.2000	-4.146%	7	562	-1.760%
2025-07-22	70.2500	71.2000	70.2500	71.1500	+3.793%	3	562	-5.833%
2025-07-21	69.5700	69.5700	68.5500	68.5500	-1.296%	4	562	-2.261%
2025-07-18	69.9000	69.9000	68.7000	69.4500	+1.387%	114	561	-3.528%
2025-07-17	68.3500	68.6500	68.2000	68.5000	-4.623%	489	520	-2.190%
2025-07-16	71.8200	71.8200	71.8200	71.8200	+0.070%	2	79	-6.711%
2025-07-11	71.7700	71.7700	71.7700	71.7700	-4.814%	100	79	-6.646%
2025-07-08	75.2900	75.4000	75.2900	75.4000	-4.966%	6	157	-11.141%
2025-07-02	79.3400	79.3400	79.3400	79.3400	+4.739%	1	154	-15.553%
2025-06-26	77.1000	77.1000	75.7500	75.7500	-4.356%	135	153	-11.551%
2025-06-24	79.2000	79.2000	79.2000	79.2000	-3.438%	35	88	-15.404%
2025-06-23	84.9500	85.0200	82.0200	82.0200	-4.126%	4	53	-18.313%
2025-06-18	85.5500	85.5500	85.5500	85.5500	+1.495%	1	49	-21.683%
2025-06-16	84.2900	84.2900	84.2900	84.2900	-10.804%	4	49	-20.513%
2025-06-03	94.5000	94.5000	94.5000	94.5000	-1.890%	1	49	-29.101%
2025-05-29	96.3200	96.3200	96.3200	96.3200	-13.092%	1	50	-30.440%
2025-05-02	110.8300	110.8300	110.8300	110.8300	-5.128%	2	49	-39.547%
2025-05-01	115.2200	116.8200	115.2200	116.8200	-24.246%	6	48	-42.647%
2025-04-16	154.0000	154.4000	153.8300	154.2100	+1.688%	20	44	-56.553%
2025-03-28	151.6500	151.6500	151.6500	151.6500	-0.388%	14	44	-55.819%
2025-03-10	152.2400	152.2400	152.2400	152.2400	+7.136%	4	51	-55.991%
2025-02-28	142.1900	142.1900	142.1000	142.1000	+35.501%	22	55	-52.850%
2025-01-23	104.4600	105.0500	104.4600	104.8700	+1.667%	66	44	-36.111%
2025-01-22	102.6500	103.3500	102.6500	103.1500	-9.398%	14	12	-35.046%
2025-01-17	112.3400	113.9000	112.2500	113.8500	0.000%	28	0	-41.151%